| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2020 | CNY | 6.14 | 6.14 | 5.95 | 5.96 | 5.96 | +0.1 (+1.71%) | 22,783,110 |
| 15 Jan 2020 | CNY | 5.93 | 5.95 | 5.82 | 5.86 | 5.86 | -0.12 (-2.01%) | 13,197,403 |
| 14 Jan 2020 | CNY | 6 | 6.05 | 5.89 | 5.98 | 5.98 | +0.03 (+0.50%) | 18,566,489 |
| 13 Jan 2020 | CNY | 5.84 | 5.98 | 5.73 | 5.95 | 5.95 | +0.11 (+1.88%) | 15,928,240 |
| 10 Jan 2020 | CNY | 5.87 | 5.92 | 5.82 | 5.84 | 5.84 | 0.0 (0.0%) | 10,917,662 |
| 9 Jan 2020 | CNY | 5.81 | 5.89 | 5.81 | 5.84 | 5.84 | +0.05 (+0.86%) | 11,749,341 |
| 8 Jan 2020 | CNY | 5.91 | 5.95 | 5.79 | 5.79 | 5.79 | -0.12 (-2.03%) | 13,443,712 |
| 7 Jan 2020 | CNY | 5.94 | 5.96 | 5.87 | 5.91 | 5.91 | 0.0 (0.0%) | 12,588,051 |
| 6 Jan 2020 | CNY | 6 | 6.01 | 5.89 | 5.91 | 5.91 | -0.15 (-2.48%) | 16,202,599 |
| 3 Jan 2020 | CNY | 6.18 | 6.18 | 6.02 | 6.06 | 6.06 | -0.05 (-0.82%) | 11,162,015 |
| 2 Jan 2020 | CNY | 6.16 | 6.18 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 12,367,465 |
| 31 Dec 2019 | CNY | 6.04 | 6.19 | 5.96 | 6.17 | 6.17 | +0.09 (+1.48%) | 21,779,914 |
| 30 Dec 2019 | CNY | 5.75 | 6.09 | 5.64 | 6.08 | 6.08 | +0.29 (+5.01%) | 24,892,248 |
| 27 Dec 2019 | CNY | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | -0.06 (-1.03%) | 9,138,500 |
| 26 Dec 2019 | CNY | 5.96 | 5.96 | 5.77 | 5.85 | 5.85 | -0.09 (-1.52%) | 16,871,192 |
| 25 Dec 2019 | CNY | 6 | 6 | 5.92 | 5.94 | 5.94 | -0.06 (-1%) | 7,711,940 |
| 24 Dec 2019 | CNY | 6.04 | 6.08 | 5.92 | 6 | 6 | -0.02 (-0.33%) | 12,647,776 |
| 23 Dec 2019 | CNY | 6.12 | 6.18 | 6.01 | 6.02 | 6.02 | -0.16 (-2.59%) | 12,211,976 |
| 20 Dec 2019 | CNY | 6.12 | 6.19 | 6.06 | 6.18 | 6.18 | +0.07 (+1.15%) | 14,631,007 |
| 19 Dec 2019 | CNY | 6.34 | 6.35 | 6.06 | 6.11 | 6.11 | -0.25 (-3.93%) | 29,854,031 |
| 18 Dec 2019 | CNY | 6.44 | 6.47 | 6.33 | 6.36 | 6.36 | -0.07 (-1.09%) | 17,208,871 |
| 17 Dec 2019 | CNY | 6.36 | 6.46 | 6.32 | 6.43 | 6.43 | +0.07 (+1.10%) | 17,155,927 |
| 16 Dec 2019 | CNY | 6.32 | 6.38 | 6.31 | 6.36 | 6.36 | +0.04 (+0.63%) | 17,637,102 |
| 13 Dec 2019 | CNY | 6.47 | 6.5 | 6.27 | 6.32 | 6.32 | -0.11 (-1.71%) | 16,634,751 |
| 12 Dec 2019 | CNY | 6.53 | 6.54 | 6.43 | 6.43 | 6.43 | -0.03 (-0.46%) | 11,753,100 |
| 11 Dec 2019 | CNY | 6.41 | 6.52 | 6.35 | 6.46 | 6.46 | +0.06 (+0.94%) | 14,705,891 |
| 10 Dec 2019 | CNY | 6.38 | 6.44 | 6.32 | 6.4 | 6.4 | +0.03 (+0.47%) | 11,362,124 |
| 9 Dec 2019 | CNY | 6.29 | 6.44 | 6.26 | 6.37 | 6.37 | +0.07 (+1.11%) | 15,708,447 |
| 6 Dec 2019 | CNY | 6.33 | 6.33 | 6.2 | 6.3 | 6.3 | -0.03 (-0.47%) | 17,294,520 |
| 5 Dec 2019 | CNY | 6.31 | 6.36 | 6.25 | 6.33 | 6.33 | +0.04 (+0.64%) | 15,584,229 |
